$9.18 0.00 (%) Aerocentury Corp - NYSE Amex Equities

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACY historical data

Date Open High Low Close Volume
7/25/20169.189.189.189.180
7/22/20168.939.298.939.18835
7/21/20169.219.219.219.21345
7/20/20169.009.209.009.201,232
7/19/20169.359.389.359.38300
7/18/20169.079.219.029.21437
7/15/20169.339.339.339.330
7/14/20169.359.389.299.331,039
7/13/20169.429.429.429.4225
7/12/20169.429.429.429.42230
7/11/20169.259.259.189.18274
7/8/20169.179.179.179.17127
7/7/20169.209.209.209.2025
7/6/20169.209.209.209.2012
7/5/20169.209.209.209.207
7/1/20169.209.209.209.200
6/30/20169.209.209.209.20974
6/29/20169.219.499.189.415,086
6/28/20169.169.169.169.16104
6/27/20169.139.299.139.133,268
6/24/20169.379.379.139.13856
6/23/20169.539.539.539.5349
6/22/20169.529.539.529.531,021
6/21/20169.599.599.599.59125
6/20/20169.709.709.709.7010
6/17/20169.119.709.119.702,289
6/16/20168.959.358.709.35689
6/15/20169.179.178.969.071,170
6/14/20169.359.409.139.242,023
6/13/20169.259.549.219.502,009
6/10/20169.259.259.259.250
6/9/20169.409.459.259.251,752
6/8/20169.799.799.369.365,988
6/7/20169.509.559.389.551,084
6/6/20169.709.709.409.413,358
6/3/20169.709.979.709.821,243
6/2/201610.2810.2810.2710.271,314
6/1/20169.7310.009.739.823,113
5/31/20169.329.329.329.32428
5/27/20169.129.289.059.282,267
5/26/20169.059.339.059.33403
5/25/20169.359.359.359.35807
5/24/20169.709.709.169.165,815
5/23/20169.369.379.119.11667
5/20/20169.359.359.359.350
5/19/20169.409.468.949.351,432
5/18/20169.539.539.539.530
5/17/20169.489.759.129.532,583
5/16/20169.439.438.909.432,928
5/13/20168.529.378.529.222,035
5/12/20169.559.599.119.229,021
5/11/20169.409.819.409.803,210
5/10/20169.7510.239.229.446,362
5/9/201610.2910.6110.2010.201,500
5/6/201610.6010.6010.6010.600
5/5/201610.5010.6010.0210.601,164
5/4/201610.7310.7310.7310.730
5/3/201610.7010.9010.7010.737,260
5/2/201610.7310.8010.5910.756,517
4/29/201610.7111.1110.7010.70634
4/28/201611.2511.2510.7610.8411,954
4/27/201610.9411.0510.8010.9814,597
4/26/201611.1811.1811.1811.18120
4/25/201610.8510.8510.8510.85488
4/22/201610.9710.9710.9710.97500
4/21/201610.6510.8710.6510.86670
4/20/201610.8210.8210.8210.820
4/19/201611.0411.3810.7010.8220,193
4/18/201611.0011.2510.8510.871,526
4/15/201611.0011.0110.8610.891,187
4/14/201611.3511.3510.9510.95361
4/13/201611.0411.1010.6510.653,129
4/12/201610.7010.8010.5010.517,263
4/11/201611.1511.1511.1511.1561
4/8/201611.1511.1511.1511.15602
4/7/201611.4511.4511.4511.45510
4/6/201610.6711.0010.5011.005,519
4/5/201611.2111.2111.2111.2110
4/4/201610.8011.2110.8011.21675
4/1/201610.7610.7610.7610.760
3/31/201610.7610.7610.7610.76232
3/30/201610.9311.2510.6010.8010,387
3/29/201610.8611.2510.7111.25861
3/28/201611.0011.0011.0011.00643
3/24/201610.8810.8810.8810.880
3/23/201610.5210.8810.5210.88680
3/22/201610.0310.7410.0310.745,493
3/21/201610.7310.8810.2610.604,636
3/18/201611.1911.1910.9010.951,595
3/17/201610.9711.4110.5110.952,065
3/16/201611.8111.8110.0810.817,625
3/15/201612.0712.0711.5512.004,251
3/14/201612.2712.2712.0612.06759
3/11/201612.1212.5212.0712.502,681
3/10/201613.4613.4712.0812.2412,553
3/9/201613.9013.9213.8913.921,963
3/8/201613.8314.1413.7513.952,602
3/7/201613.8514.3313.8514.058,388
3/4/201613.8014.1913.3713.8012,074
3/3/201614.1514.1513.7814.006,422
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center